Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	11.10	11.22	11.03	11.21	13,061,129	+0.30(+2.73%)
Nov 29, 2011	10.91	11.05	10.78	10.91	8,371,390	-0.06(-0.57%)
Nov 28, 2011	10.86	10.99	10.76	10.97	15,696,470	+0.37(+3.49%)
Nov 25, 2011	10.55	10.86	10.55	10.60	5,748,008	+0.00(+0.00%)
Nov 23, 2011	10.68	10.83	10.60	10.60	13,897,715	-0.14(-1.26%)
Nov 22, 2011	10.71	10.84	10.47	10.74	20,596,784	+0.02(+0.17%)
Nov 21, 2011	10.71	10.79	10.63	10.72	15,294,466	-0.15(-1.41%)
Nov 18, 2011	10.96	11.01	10.79	10.88	12,321,951	-0.07(-0.66%)
Nov 17, 2011	11.04	11.18	10.88	10.95	16,291,451	-0.14(-1.22%)
Nov 16, 2011	10.93	11.24	10.92	11.08	16,264,753	+0.05(+0.49%)
Nov 15, 2011	10.99	11.21	10.93	11.03	43,695,364	-0.52(-4.53%)
Nov 14, 2011	11.53	11.69	11.47	11.55	18,174,568	+0.08(+0.71%)
Nov 11, 2011	11.89	11.90	11.45	11.47	16,735,777	-0.24(-2.08%)
Nov 10, 2011	11.87	11.91	11.55	11.71	15,744,965	-0.04(-0.31%)
Nov 09, 2011	12.11	12.19	11.64	11.75	28,021,050	-0.82(-6.53%)
Nov 08, 2011	12.87	13.00	12.42	12.57	29,482,446	+0.17(+1.38%)
Nov 07, 2011	12.27	12.41	12.14	12.40	11,013,476	+0.16(+1.33%)
Nov 04, 2011	12.03	12.32	12.01	12.24	10,753,136	+0.16(+1.35%)
Nov 03, 2011	11.99	12.18	11.93	12.08	13,801,502	+0.08(+0.68%)
Nov 02, 2011	12.06	12.09	11.87	11.99	7,725,304	+0.04(+0.30%)
Nov 01, 2011	11.88	12.04	11.74	11.96	8,373,689	-0.13(-1.05%)
Oct 31, 2011	12.09	12.18	11.99	12.08	8,786,156	-0.06(-0.52%)
Oct 28, 2011	12.10	12.19	12.04	12.15	6,706,397	+0.04(+0.30%)
Oct 27, 2011	12.27	12.32	11.99	12.11	18,761,928	-0.07(-0.59%)
Oct 26, 2011	12.24	12.26	11.97	12.18	11,866,380	-0.03(-0.22%)
Oct 25, 2011	12.27	12.31	12.09	12.21	11,873,153	-0.08(-0.66%)
Oct 24, 2011	12.18	12.30	12.05	12.29	12,891,069	+0.12(+0.96%)
Oct 21, 2011	12.05	12.18	11.99	12.18	9,794,768	+0.20(+1.66%)
Oct 20, 2011	11.69	12.00	11.66	11.98	16,499,162	+0.34(+2.95%)
Oct 19, 2011	11.74	11.81	11.59	11.63	6,230,242	-0.11(-0.92%)
Oct 18, 2011	11.75	11.78	11.58	11.74	9,716,976	+0.09(+0.78%)
Oct 17, 2011	11.81	11.93	11.59	11.65	6,240,818	-0.01(-0.08%)
Oct 14, 2011	11.54	11.73	11.54	11.66	6,297,019	+0.00(+0.00%)
Oct 13, 2011	11.50	11.78	11.46	11.66	8,711,085	+0.15(+1.33%)
Oct 12, 2011	11.82	11.83	11.47	11.51	12,671,909	-0.16(-1.39%)
Oct 11, 2011	11.68	11.78	11.61	11.67	9,366,700	-0.04(-0.31%)
Oct 10, 2011	11.41	11.71	11.34	11.71	7,120,374	+0.41(+3.59%)
Oct 07, 2011	11.37	11.41	11.18	11.30	11,770,349	-0.05(-0.40%)
Oct 06, 2011	11.20	11.35	10.88	11.34	10,077,096	+0.38(+3.46%)
Oct 05, 2011	10.93	10.98	10.69	10.97	7,461,324	+0.04(+0.33%)
Oct 04, 2011	10.67	10.94	10.48	10.93	12,644,230	+0.14(+1.34%)
Oct 03, 2011	10.70	10.93	10.68	10.79	12,183,366	+0.05(+0.42%)
Sep 30, 2011	10.67	10.86	10.59	10.74	8,848,312	-0.07(-0.67%)
Sep 29, 2011	11.03	11.07	10.56	10.81	7,909,605	-0.05(-0.42%)
Sep 28, 2011	11.05	11.10	10.83	10.86	6,091,436	-0.14(-1.23%)
Sep 27, 2011	11.03	11.06	10.85	10.99	10,053,597	+0.09(+0.83%)
Sep 26, 2011	10.60	10.94	10.52	10.90	9,680,256	+0.32(+3.07%)
Sep 23, 2011	10.33	10.65	10.15	10.58	8,446,583	+0.15(+1.47%)
Sep 22, 2011	10.55	10.61	10.28	10.42	8,569,059	-0.32(-3.02%)
Sep 21, 2011	10.91	11.08	10.75	10.75	4,996,762	-0.15(-1.41%)
Sep 20, 2011	10.89	11.04	10.88	10.90	4,669,089	+0.04(+0.33%)
Sep 19, 2011	10.82	10.92	10.70	10.87	6,041,289	-0.09(-0.82%)
Sep 16, 2011	10.92	11.05	10.85	10.96	5,967,192	+0.06(+0.58%)
Sep 15, 2011	10.91	11.01	10.72	10.89	5,908,996	+0.07(+0.67%)
Sep 14, 2011	10.65	10.95	10.57	10.82	10,316,280	+0.20(+1.87%)
Sep 13, 2011	10.39	10.63	10.34	10.62	10,069,288	+0.25(+2.44%)
Sep 12, 2011	10.20	10.38	10.20	10.37	6,730,694	+0.06(+0.61%)
Sep 09, 2011	10.40	10.49	10.21	10.31	5,881,915	-0.15(-1.47%)
Sep 08, 2011	10.60	10.66	10.39	10.46	6,229,790	-0.16(-1.53%)
Sep 07, 2011	10.52	10.64	10.47	10.62	8,917,450	+0.21(+2.04%)
Sep 06, 2011	10.16	10.43	10.05	10.41	9,819,967	+0.19(+1.81%)
Sep 02, 2011	10.29	10.38	10.15	10.23	6,237,147	-0.22(-2.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.